致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-10 | 4.19 | 4.15 | -0.03 | -0.72% | 4.11 | 4.20 | 110616 | 4589.78 | 0.94% |
| 2024-05-09 | 4.17 | 4.18 | 0.04 | 0.97% | 4.13 | 4.22 | 105425 | 4409.24 | 0.90% |
| 2024-05-08 | 4.26 | 4.14 | -0.14 | -3.27% | 4.13 | 4.26 | 168968 | 7050.92 | 1.44% |
| 2024-05-07 | 4.25 | 4.28 | 0.03 | 0.71% | 4.16 | 4.29 | 182110 | 7725.94 | 1.55% |
| 2024-05-06 | 4.42 | 4.25 | -0.13 | -2.97% | 4.24 | 4.44 | 312220 | 13451.47 | 2.65% |
| 2024-04-30 | 4.60 | 4.38 | -0.44 | -9.13% | 4.34 | 4.68 | 401249 | 17753.79 | 3.41% |
| 2024-04-29 | 4.75 | 4.82 | 0.11 | 2.34% | 4.74 | 4.85 | 137351 | 6617.33 | 1.17% |
| 2024-04-26 | 4.58 | 4.71 | 0.13 | 2.84% | 4.57 | 4.72 | 113010 | 5270.86 | 0.96% |
| 2024-04-25 | 4.64 | 4.58 | -0.04 | -0.87% | 4.56 | 4.64 | 85307 | 3919.83 | 0.73% |
| 2024-04-24 | 4.42 | 4.62 | 0.19 | 4.29% | 4.41 | 4.62 | 115921 | 5293.19 | 0.99% |
| 2024-04-23 | 4.46 | 4.43 | 0.04 | 0.91% | 4.40 | 4.52 | 111087 | 4957.81 | 0.94% |
| 2024-04-22 | 4.41 | 4.39 | -0.04 | -0.90% | 4.25 | 4.46 | 94839 | 4155.15 | 0.81% |
| 2024-04-19 | 4.49 | 4.43 | -0.05 | -1.12% | 4.39 | 4.50 | 115121 | 5106.83 | 0.98% |
| 2024-04-18 | 4.44 | 4.48 | 0.06 | 1.36% | 4.34 | 4.59 | 144617 | 6468.19 | 1.23% |
| 2024-04-17 | 4.16 | 4.42 | 0.33 | 8.07% | 4.16 | 4.42 | 194789 | 8426.56 | 1.66% |
| 2024-04-16 | 4.49 | 4.09 | -0.45 | -9.91% | 4.09 | 4.52 | 227437 | 9546.00 | 1.93% |
| 2024-04-15 | 4.71 | 4.54 | -0.15 | -3.20% | 4.45 | 4.73 | 131406 | 5986.41 | 1.12% |
| 2024-04-12 | 4.72 | 4.69 | -0.02 | -0.42% | 4.68 | 4.79 | 100959 | 4782.36 | 0.86% |
| 2024-04-11 | 4.68 | 4.71 | 0.01 | 0.21% | 4.66 | 4.79 | 88476 | 4188.51 | 0.75% |
| 2024-04-10 | 4.85 | 4.70 | -0.16 | -3.29% | 4.66 | 4.86 | 115615 | 5473.78 | 0.98% |
| 2024-04-09 | 4.83 | 4.86 | 0.02 | 0.41% | 4.79 | 4.88 | 79414 | 3836.85 | 0.68% |
| 2024-04-08 | 4.98 | 4.84 | -0.15 | -3.01% | 4.83 | 4.98 | 108916 | 5340.22 | 0.93% |
| 2024-04-03 | 5.07 | 4.99 | -0.10 | -1.96% | 4.97 | 5.09 | 117776 | 5894.53 | 1.00% |
| 2024-04-02 | 5.10 | 5.09 | -0.07 | -1.36% | 5.05 | 5.15 | 130415 | 6639.52 | 1.11% |
| 2024-04-01 | 5.05 | 5.16 | 0.14 | 2.79% | 5.04 | 5.16 | 196156 | 10010.55 | 1.67% |
| 2024-03-29 | 4.96 | 5.02 | 0.06 | 1.21% | 4.86 | 5.03 | 123424 | 6115.26 | 1.05% |
| 2024-03-28 | 4.77 | 4.96 | 0.17 | 3.55% | 4.76 | 5.01 | 148753 | 7318.44 | 1.26% |
| 2024-03-27 | 5.01 | 4.79 | -0.21 | -4.20% | 4.78 | 5.03 | 166914 | 8116.75 | 1.42% |
| 2024-03-26 | 5.01 | 5.00 | -0.06 | -1.19% | 4.94 | 5.11 | 178604 | 8964.50 | 1.52% |
| 2024-03-25 | 5.32 | 5.06 | -0.21 | -3.98% | 5.06 | 5.35 | 248084 | 12843.42 | 2.11% |
| 2024-03-22 | 5.18 | 5.27 | 0.07 | 1.35% | 5.12 | 5.35 | 236490 | 12336.85 | 2.01% |
| 2024-03-21 | 5.19 | 5.20 | -0.07 | -1.33% | 5.14 | 5.27 | 284210 | 14780.28 | 2.42% |
| 2024-03-20 | 5.16 | 5.27 | 0.13 | 2.53% | 5.15 | 5.49 | 416277 | 22098.17 | 3.54% |
| 2024-03-19 | 5.04 | 5.14 | 0.10 | 1.98% | 5.01 | 5.20 | 267358 | 13692.75 | 2.27% |
| 2024-03-18 | 4.98 | 5.04 | 0.09 | 1.82% | 4.97 | 5.05 | 152384 | 7649.58 | 1.30% |
| 2024-03-15 | 4.89 | 4.95 | 0.03 | 0.61% | 4.86 | 4.96 | 126546 | 6217.77 | 1.08% |
| 2024-03-14 | 4.96 | 4.92 | -0.06 | -1.20% | 4.85 | 5.02 | 135366 | 6673.30 | 1.15% |
| 2024-03-13 | 4.94 | 4.98 | 0.04 | 0.81% | 4.91 | 5.04 | 162798 | 8107.77 | 1.38% |
| 2024-03-12 | 4.93 | 4.94 | 0.01 | 0.20% | 4.88 | 4.96 | 134913 | 6649.86 | 1.15% |
| 2024-03-11 | 4.90 | 4.93 | 0.03 | 0.61% | 4.83 | 4.93 | 124978 | 6101.54 | 1.06% |
| 2024-03-08 | 4.75 | 4.90 | 0.14 | 2.94% | 4.74 | 4.91 | 160460 | 7775.11 | 1.36% |
| 2024-03-07 | 4.86 | 4.76 | -0.09 | -1.86% | 4.75 | 4.89 | 142917 | 6887.51 | 1.21% |
| 2024-03-06 | 4.79 | 4.85 | 0.03 | 0.62% | 4.76 | 4.91 | 126812 | 6132.24 | 1.08% |
| 2024-03-05 | 4.90 | 4.82 | -0.13 | -2.63% | 4.79 | 4.95 | 178158 | 8654.53 | 1.51% |
| 2024-03-04 | 5.03 | 4.95 | -0.01 | -0.20% | 4.82 | 5.05 | 196960 | 9712.35 | 1.67% |
| 2024-03-01 | 4.77 | 4.96 | 0.18 | 3.77% | 4.75 | 4.99 | 279935 | 13675.59 | 2.38% |
| 2024-02-29 | 4.56 | 4.78 | 0.22 | 4.82% | 4.55 | 4.78 | 240689 | 11323.24 | 2.05% |
| 2024-02-28 | 5.05 | 4.56 | -0.31 | -6.37% | 4.56 | 5.09 | 422905 | 20662.52 | 3.59% |
| 2024-02-27 | 4.64 | 4.87 | 0.26 | 5.64% | 4.60 | 4.88 | 219767 | 10464.38 | 1.87% |
| 2024-02-26 | 4.61 | 4.61 | 0.00 | 0.00% | 4.54 | 4.70 | 196518 | 9083.31 | 1.67% |
| 2024-02-23 | 4.42 | 4.61 | 0.19 | 4.30% | 4.38 | 4.62 | 216980 | 9822.08 | 1.84% |
| 2024-02-22 | 4.29 | 4.42 | 0.18 | 4.25% | 4.26 | 4.46 | 186586 | 8172.75 | 1.59% |
| 2024-02-21 | 4.19 | 4.24 | 0.00 | 0.00% | 4.17 | 4.39 | 170281 | 7308.01 | 1.45% |
| 2024-02-20 | 4.17 | 4.24 | 0.05 | 1.19% | 4.08 | 4.26 | 147409 | 6170.77 | 1.25% |
| 2024-02-19 | 4.07 | 4.19 | 0.23 | 5.81% | 4.05 | 4.20 | 233439 | 9641.44 | 1.98% |
| 2024-02-08 | 3.65 | 3.96 | 0.35 | 9.70% | 3.64 | 3.97 | 262534 | 10010.31 | 2.23% |
| 2024-02-07 | 3.65 | 3.61 | -0.03 | -0.82% | 3.52 | 3.76 | 227904 | 8327.09 | 1.94% |
| 2024-02-06 | 3.48 | 3.64 | 0.07 | 1.96% | 3.34 | 3.75 | 225026 | 7919.42 | 1.91% |
| 2024-02-05 | 3.92 | 3.57 | -0.40 | -10.08% | 3.57 | 3.95 | 244909 | 8902.48 | 2.08% |
| 2024-02-02 | 4.17 | 3.97 | -0.20 | -4.80% | 3.80 | 4.25 | 185242 | 7436.31 | 1.57% |